The Ensign Group, Inc. - Common Stock (ENSG)
139.66
-3.14 (-2.20%)
The Ensign Group is a leading provider of healthcare services, primarily focusing on skilled nursing, rehabilitative care, and assisted living
The company operates a network of facilities across the United States, offering a range of services designed to enhance the quality of life for residents while supporting their medical and therapeutic needs. With a commitment to delivering high-quality care, Ensign Group emphasizes the importance of patient-centric practices and innovative healthcare solutions, fostering a culture of excellence among its staff and creating positive outcomes for the individuals it serves.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 142.09 | 143.23 | 139.25 | 139.66 | 982,878 | 139.66 |
| 1/30/2025 | 141.61 | 143.77 | 141.61 | 142.80 | 440,320 | 142.80 |
| 1/29/2025 | 139.71 | 142.00 | 139.71 | 140.58 | 399,479 | 140.58 |
| 1/28/2025 | 140.25 | 141.93 | 139.67 | 140.37 | 298,310 | 140.37 |
| 1/27/2025 | 139.00 | 142.92 | 138.45 | 140.78 | 374,477 | 140.78 |
| 1/24/2025 | 136.68 | 138.67 | 136.51 | 138.65 | 235,745 | 138.65 |
| 1/23/2025 | 136.41 | 137.82 | 135.15 | 137.59 | 282,194 | 137.59 |
| 1/22/2025 | 140.63 | 140.73 | 136.69 | 136.81 | 320,407 | 136.81 |
| 1/21/2025 | 137.68 | 139.45 | 137.05 | 139.33 | 332,169 | 139.33 |
| 1/17/2025 | 137.10 | 139.15 | 135.05 | 136.79 | 543,740 | 136.79 |
| 1/16/2025 | 134.36 | 137.30 | 133.80 | 136.33 | 392,314 | 136.33 |
| 1/15/2025 | 135.74 | 135.79 | 133.67 | 134.58 | 266,036 | 134.58 |
| 1/14/2025 | 132.31 | 133.69 | 131.20 | 133.50 | 257,464 | 133.50 |
| 1/13/2025 | 130.25 | 132.56 | 130.00 | 132.34 | 290,736 | 132.34 |
| 1/10/2025 | 131.68 | 132.59 | 130.31 | 130.95 | 360,735 | 130.95 |
| 1/08/2025 | 130.56 | 133.41 | 129.23 | 133.18 | 334,011 | 133.18 |
| 1/07/2025 | 130.42 | 131.89 | 128.63 | 130.84 | 475,657 | 130.84 |
| 1/06/2025 | 132.22 | 132.22 | 129.45 | 130.06 | 619,765 | 130.06 |
| 1/03/2025 | 133.20 | 133.81 | 131.48 | 132.50 | 413,605 | 132.50 |
| 1/02/2025 | 133.43 | 134.78 | 132.22 | 132.87 | 396,135 | 132.87 |
| 12/31/2024 | 132.78 | 0.00 | 132.86 | 132.86 | 0 | 132.86 |
| 12/30/2024 | 134.02 | 134.02 | 132.09 | 132.78 | 348,024 | 132.78 |
| 12/27/2024 | 134.31 | 135.47 | 133.06 | 133.98 | 220,378 | 133.98 |
| 12/26/2024 | 134.57 | 135.79 | 134.04 | 135.30 | 181,768 | 135.30 |
| 12/24/2024 | 133.66 | 134.76 | 133.27 | 134.72 | 107,863 | 134.72 |
| 12/23/2024 | 134.50 | 134.73 | 132.47 | 133.85 | 275,386 | 133.85 |
| 12/20/2024 | 134.01 | 136.44 | 133.09 | 134.59 | 1,012,762 | 134.59 |
| 12/19/2024 | 136.51 | 137.52 | 135.03 | 135.55 | 168,571 | 135.55 |
| 12/18/2024 | 139.92 | 140.21 | 135.90 | 136.41 | 358,414 | 136.41 |
| 12/17/2024 | 141.51 | 142.37 | 139.05 | 140.00 | 314,349 | 140.00 |
| 12/16/2024 | 141.91 | 143.47 | 141.63 | 142.36 | 192,183 | 142.36 |
| 12/13/2024 | 141.25 | 143.32 | 140.35 | 142.42 | 300,824 | 142.42 |
| 12/12/2024 | 142.94 | 143.07 | 140.62 | 141.28 | 297,347 | 141.28 |
| 12/11/2024 | 143.68 | 144.01 | 141.61 | 142.89 | 257,336 | 142.89 |
| 12/10/2024 | 142.57 | 144.62 | 141.66 | 143.31 | 287,904 | 143.31 |
| 12/09/2024 | 144.25 | 144.44 | 142.02 | 142.14 | 229,223 | 142.14 |
| 12/06/2024 | 143.83 | 145.05 | 143.07 | 144.23 | 268,422 | 144.23 |
| 12/05/2024 | 145.05 | 145.28 | 142.66 | 143.53 | 237,025 | 143.53 |
| 12/04/2024 | 144.24 | 146.10 | 143.38 | 145.62 | 273,350 | 145.62 |
| 12/03/2024 | 144.76 | 146.19 | 143.82 | 144.45 | 398,504 | 144.45 |
| 12/02/2024 | 145.92 | 146.28 | 144.36 | 145.15 | 248,414 | 145.15 |
| 11/29/2024 | 145.91 | 146.98 | 145.22 | 146.21 | 176,521 | 146.21 |
| 11/27/2024 | 146.20 | 146.83 | 145.17 | 145.98 | 311,691 | 145.98 |
| 11/26/2024 | 145.05 | 146.98 | 144.25 | 146.34 | 302,145 | 146.34 |
| 11/25/2024 | 146.77 | 147.80 | 145.04 | 145.20 | 355,975 | 145.20 |
| 11/22/2024 | 147.35 | 147.64 | 145.41 | 146.36 | 334,907 | 146.36 |
| 11/21/2024 | 145.00 | 147.61 | 143.15 | 147.35 | 278,170 | 147.35 |
| 11/20/2024 | 143.94 | 145.35 | 141.50 | 144.66 | 349,191 | 144.66 |
| 11/19/2024 | 143.54 | 144.84 | 142.48 | 144.56 | 310,459 | 144.56 |
| 11/18/2024 | 143.59 | 145.34 | 143.46 | 144.32 | 266,413 | 144.32 |
| 11/15/2024 | 146.15 | 146.15 | 143.11 | 143.49 | 370,653 | 143.49 |
| 11/14/2024 | 148.80 | 149.58 | 145.35 | 145.68 | 303,106 | 145.68 |
| 11/13/2024 | 150.27 | 151.37 | 148.64 | 148.79 | 371,729 | 148.79 |
| 11/12/2024 | 151.28 | 152.37 | 148.63 | 149.11 | 295,151 | 149.11 |
| 11/11/2024 | 148.55 | 151.86 | 148.55 | 151.59 | 369,182 | 151.59 |
| 11/08/2024 | 148.83 | 150.48 | 147.79 | 148.15 | 431,298 | 148.15 |
| 11/07/2024 | 143.49 | 149.19 | 141.78 | 148.56 | 712,238 | 148.56 |
| 11/06/2024 | 156.99 | 158.45 | 141.91 | 143.00 | 1,954,012 | 143.00 |
| 11/05/2024 | 152.79 | 154.93 | 152.08 | 153.37 | 341,047 | 153.37 |
| 11/04/2024 | 155.00 | 156.50 | 150.66 | 153.39 | 611,389 | 153.39 |
| 11/01/2024 | 155.31 | 156.24 | 153.73 | 154.33 | 302,765 | 154.33 |